2,102円
ロームの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/04/22 | 11,280.0 | 11,340.0 | 11,230.0 | 11,270.0 | 2,817.5 | 425,700 |
| 2021/04/21 | 11,190.0 | 11,230.0 | 10,960.0 | 11,080.0 | 2,770.0 | 523,100 |
| 2021/04/20 | 11,430.0 | 11,470.0 | 11,290.0 | 11,400.0 | 2,850.0 | 411,000 |
| 2021/04/19 | 11,410.0 | 11,620.0 | 11,370.0 | 11,570.0 | 2,892.5 | 327,600 |
| 2021/04/16 | 11,500.0 | 11,510.0 | 11,370.0 | 11,400.0 | 2,850.0 | 270,500 |
| 2021/04/15 | 11,420.0 | 11,470.0 | 11,320.0 | 11,390.0 | 2,847.5 | 275,900 |
| 2021/04/14 | 11,400.0 | 11,480.0 | 11,350.0 | 11,440.0 | 2,860.0 | 295,400 |
| 2021/04/13 | 11,500.0 | 11,610.0 | 11,370.0 | 11,510.0 | 2,877.5 | 363,800 |
| 2021/04/12 | 11,770.0 | 11,780.0 | 11,450.0 | 11,560.0 | 2,890.0 | 561,200 |
| 2021/04/09 | 11,820.0 | 11,860.0 | 11,670.0 | 11,760.0 | 2,940.0 | 656,200 |
| 2021/04/08 | 11,760.0 | 11,790.0 | 11,510.0 | 11,720.0 | 2,930.0 | 565,700 |
| 2021/04/07 | 11,250.0 | 11,710.0 | 11,250.0 | 11,660.0 | 2,915.0 | 761,000 |
| 2021/04/06 | 11,800.0 | 11,820.0 | 11,200.0 | 11,220.0 | 2,805.0 | 579,000 |
| 2021/04/05 | 11,680.0 | 11,710.0 | 11,510.0 | 11,520.0 | 2,880.0 | 513,500 |
| 2021/04/02 | 11,320.0 | 11,500.0 | 11,300.0 | 11,470.0 | 2,867.5 | 582,200 |
| 2021/04/01 | 10,970.0 | 11,120.0 | 10,960.0 | 11,100.0 | 2,775.0 | 662,500 |
| 2021/03/31 | 10,770.0 | 10,920.0 | 10,750.0 | 10,810.0 | 2,702.5 | 627,300 |
| 2021/03/30 | 10,900.0 | 10,930.0 | 10,790.0 | 10,830.0 | 2,707.5 | 452,300 |
| 2021/03/29 | 11,270.0 | 11,280.0 | 10,860.0 | 10,960.0 | 2,740.0 | 502,300 |
| 2021/03/26 | 10,990.0 | 11,100.0 | 10,910.0 | 11,020.0 | 2,755.0 | 441,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ロームの取引履歴を振り返りませんか？
ロームの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
